Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 8.33 | 8.29 | 8.30 | 8.30 | 42,819 |
03 May 2024 | 8.13 | 8.21 | 8.12 | 8.18 | 8.18 | 11,312 |
02 May 2024 | 8.08 | 8.11 | 8.05 | 8.08 | 8.08 | 29,075 |
01 May 2024 | 8.06 | 8.10 | 8.05 | 8.06 | 8.06 | 9,943 |
30 Apr 2024 | 8.18 | 8.19 | 8.16 | 8.14 | 8.14 | 40,879 |
29 Apr 2024 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | 131,429 |
26 Apr 2024 | 8.15 | 8.22 | 8.14 | 8.22 | 8.22 | 14,273 |
25 Apr 2024 | 8.07 | 8.09 | 8.02 | 8.04 | 8.04 | 7,991 |
24 Apr 2024 | 8.20 | 8.21 | 8.18 | 8.17 | 8.17 | 34,270 |
23 Apr 2024 | 8.14 | 8.17 | 8.11 | 8.17 | 8.17 | 42,070 |
22 Apr 2024 | 8.07 | 8.13 | 8.07 | 8.08 | 8.08 | 39,207 |
19 Apr 2024 | 8.05 | 8.08 | 8.04 | 8.06 | 8.06 | 74,679 |
18 Apr 2024 | 8.13 | 8.13 | 8.10 | 8.14 | 8.14 | 41,216 |
17 Apr 2024 | 8.13 | 8.20 | 8.13 | 8.13 | 8.13 | 61,826 |
16 Apr 2024 | 8.17 | 8.19 | 8.14 | 8.18 | 8.18 | 53,795 |
15 Apr 2024 | 8.31 | 8.34 | 8.28 | 8.29 | 8.29 | 75,149 |
12 Apr 2024 | 8.37 | 8.38 | 8.32 | 8.33 | 8.33 | 35,975 |
11 Apr 2024 | 8.27 | 8.28 | 8.24 | 8.29 | 8.29 | 59,129 |
10 Apr 2024 | 8.27 | 8.29 | 8.19 | 8.28 | 8.28 | 39,972 |
09 Apr 2024 | 8.28 | 8.28 | 8.19 | 8.22 | 8.22 | 78,567 |
08 Apr 2024 | 8.28 | 8.31 | 8.28 | 8.29 | 8.29 | 32,909 |
05 Apr 2024 | 8.22 | 8.30 | 8.21 | 8.28 | 8.28 | 111,679 |
04 Apr 2024 | 8.31 | 8.34 | 8.31 | 8.34 | 8.34 | 40,830 |
03 Apr 2024 | 8.31 | 8.34 | 8.31 | 8.33 | 8.33 | 51,211 |
02 Apr 2024 | 8.40 | 8.42 | 8.29 | 8.31 | 8.31 | 100,502 |
28 Mar 2024 | 8.38 | 8.39 | 8.36 | 8.36 | 8.36 | 125,049 |
27 Mar 2024 | 8.36 | 8.37 | 8.31 | 8.32 | 8.32 | 43,630 |
26 Mar 2024 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | 27,511 |
25 Mar 2024 | 8.36 | 8.37 | 8.31 | 8.32 | 8.32 | 23,515 |
22 Mar 2024 | 8.39 | 8.41 | 8.36 | 8.37 | 8.37 | 14,109 |
21 Mar 2024 | 8.28 | 8.37 | 8.27 | 8.37 | 8.37 | 70,707 |
20 Mar 2024 | 8.19 | 8.21 | 8.19 | 8.19 | 8.19 | 29,153 |
19 Mar 2024 | 8.15 | 8.18 | 8.12 | 8.15 | 8.15 | 36,026 |
18 Mar 2024 | 8.11 | 8.18 | 8.09 | 8.17 | 8.17 | 35,623 |
15 Mar 2024 | 8.14 | 8.16 | 8.07 | 8.07 | 8.07 | 194,966 |
14 Mar 2024 | 8.15 | 8.16 | 8.11 | 8.13 | 8.13 | 50,956 |
13 Mar 2024 | 8.16 | 8.17 | 8.13 | 8.14 | 8.14 | 37,221 |
12 Mar 2024 | 8.10 | 8.16 | 8.07 | 8.13 | 8.13 | 77,522 |
11 Mar 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 8.03 | 37,669 |
08 Mar 2024 | 8.12 | 8.13 | 8.08 | 8.08 | 8.08 | 101,753 |
07 Mar 2024 | 8.05 | 8.12 | 8.04 | 8.11 | 8.11 | 20,755 |
06 Mar 2024 | 8.07 | 8.10 | 8.06 | 8.09 | 8.09 | 45,141 |
05 Mar 2024 | 8.15 | 8.15 | 8.04 | 8.05 | 8.05 | 102,426 |
04 Mar 2024 | 8.15 | 8.19 | 8.15 | 8.15 | 8.15 | 20,133 |
01 Mar 2024 | 8.14 | 8.16 | 8.11 | 8.15 | 8.15 | 23,205 |
29 Feb 2024 | 8.06 | 8.10 | 8.03 | 8.10 | 8.10 | 23,152 |
28 Feb 2024 | 8.07 | 8.08 | 8.05 | 8.07 | 8.07 | 28,335 |
27 Feb 2024 | 8.04 | 8.07 | 8.03 | 8.04 | 8.04 | 38,302 |
26 Feb 2024 | 8.07 | 8.08 | 8.06 | 8.07 | 8.07 | 51,186 |
23 Feb 2024 | 8.08 | 8.10 | 8.06 | 8.08 | 8.08 | 170,055 |
22 Feb 2024 | 7.98 | 8.07 | 7.98 | 8.06 | 8.06 | 162,505 |
21 Feb 2024 | 7.91 | 7.92 | 7.89 | 7.90 | 7.90 | 462,451 |
20 Feb 2024 | 7.98 | 7.99 | 7.89 | 7.91 | 7.91 | 238,387 |
19 Feb 2024 | 7.99 | 8.02 | 7.99 | 8.01 | 8.01 | 25,426 |
16 Feb 2024 | 8.06 | 8.07 | 8.02 | 8.04 | 8.04 | 32,647 |
15 Feb 2024 | 8.04 | 8.05 | 8.01 | 8.01 | 8.01 | 12,132 |
14 Feb 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 121,183 |
13 Feb 2024 | 7.99 | 7.99 | 7.90 | 7.94 | 7.94 | 47,015 |
12 Feb 2024 | 8.00 | 8.04 | 7.99 | 8.04 | 8.04 | 103,330 |
09 Feb 2024 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 45,156 |
08 Feb 2024 | 7.95 | 7.98 | 7.94 | 7.95 | 7.95 | 61,863 |
07 Feb 2024 | 7.88 | 7.94 | 7.87 | 7.93 | 7.93 | 105,326 |
06 Feb 2024 | 7.91 | 7.92 | 7.89 | 7.89 | 7.89 | 27,960 |
05 Feb 2024 | 7.88 | 7.92 | 7.87 | 7.89 | 7.89 | 49,064 |
02 Feb 2024 | 7.76 | 7.85 | 7.75 | 7.85 | 7.85 | 46,996 |
01 Feb 2024 | 7.70 | 7.73 | 7.68 | 7.67 | 7.67 | 35,775 |
31 Jan 2024 | 7.77 | 7.77 | 7.68 | 7.70 | 7.70 | 85,702 |
30 Jan 2024 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 50,447 |
29 Jan 2024 | 7.73 | 7.76 | 7.72 | 7.75 | 7.75 | 106,873 |
26 Jan 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 27,774 |
25 Jan 2024 | 7.69 | 7.74 | 7.68 | 7.74 | 7.74 | 42,527 |
24 Jan 2024 | 7.72 | 7.72 | 7.69 | 7.72 | 7.72 | 26,757 |
23 Jan 2024 | 7.66 | 7.69 | 7.65 | 7.68 | 7.68 | 42,797 |
22 Jan 2024 | 7.67 | 7.69 | 7.66 | 7.67 | 7.67 | 122,282 |
19 Jan 2024 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 279,423 |
18 Jan 2024 | 7.49 | 7.54 | 7.48 | 7.53 | 7.53 | 29,058 |
17 Jan 2024 | 7.51 | 7.51 | 7.49 | 7.50 | 7.50 | 27,490 |
16 Jan 2024 | 7.51 | 7.56 | 7.51 | 7.55 | 7.55 | 118,707 |
15 Jan 2024 | 7.52 | 7.53 | 7.51 | 7.51 | 7.51 | 34,308 |
12 Jan 2024 | 7.49 | 7.53 | 7.48 | 7.51 | 7.51 | 152,153 |
11 Jan 2024 | 7.53 | 7.54 | 7.48 | 7.48 | 7.48 | 121,586 |
10 Jan 2024 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | 48,819 |
09 Jan 2024 | 7.48 | 7.48 | 7.44 | 7.48 | 7.48 | 24,616 |
08 Jan 2024 | 7.39 | 7.41 | 7.36 | 7.40 | 7.40 | 20,744 |
05 Jan 2024 | 7.38 | 7.40 | 7.37 | 7.38 | 7.38 | 56,785 |
04 Jan 2024 | 7.40 | 7.42 | 7.39 | 7.42 | 7.42 | 31,919 |
03 Jan 2024 | 7.43 | 7.50 | 7.43 | 7.44 | 7.44 | 16,782 |
02 Jan 2024 | 7.54 | 7.54 | 7.49 | 7.51 | 7.51 | 32,829 |
29 Dec 2023 | 7.53 | 7.55 | 7.53 | 7.53 | 7.53 | 4,307 |
28 Dec 2023 | 7.50 | 7.53 | 7.49 | 7.53 | 7.53 | 146,504 |
27 Dec 2023 | 7.53 | 7.54 | 7.47 | 7.47 | 7.47 | 4,361 |
22 Dec 2023 | 7.51 | 7.51 | 7.47 | 7.47 | 7.47 | 43,682 |
21 Dec 2023 | 7.49 | 7.51 | 7.47 | 7.49 | 7.49 | 41,381 |
20 Dec 2023 | 7.53 | 7.55 | 7.52 | 7.54 | 7.54 | 78,584 |
19 Dec 2023 | 7.47 | 7.50 | 7.46 | 7.48 | 7.48 | 58,836 |
18 Dec 2023 | 7.47 | 7.49 | 7.45 | 7.50 | 7.50 | 61,865 |
15 Dec 2023 | 7.43 | 7.45 | 7.41 | 7.45 | 7.45 | 43,635 |
14 Dec 2023 | 7.48 | 7.48 | 7.39 | 7.40 | 7.40 | 441,022 |
13 Dec 2023 | 7.42 | 7.43 | 7.40 | 7.42 | 7.42 | 92,247 |
12 Dec 2023 | 7.36 | 7.37 | 7.35 | 7.37 | 7.37 | 66,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |